Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 134,22 | 134,87 | 129,86 | 130,52 | 130,52 | 1.507.558 |
23 mar 2023 | 138,20 | 140,06 | 134,28 | 135,67 | 135,67 | 1.622.100 |
22 mar 2023 | 140,76 | 140,76 | 137,60 | 137,64 | 137,64 | 1.878.300 |
21 mar 2023 | 140,16 | 141,94 | 139,57 | 140,86 | 140,86 | 1.562.700 |
20 mar 2023 | 136,94 | 138,86 | 136,42 | 138,03 | 138,03 | 1.246.400 |
17 mar 2023 | 137,94 | 137,96 | 134,92 | 136,54 | 136,54 | 2.830.100 |
16 mar 2023 | 134,87 | 138,88 | 134,69 | 138,33 | 138,33 | 1.936.600 |
15 mar 2023 | 135,71 | 136,62 | 133,64 | 135,83 | 135,83 | 1.952.500 |
14 mar 2023 | 140,10 | 140,63 | 137,70 | 139,07 | 139,07 | 1.607.300 |
13 mar 2023 | 139,22 | 139,42 | 136,24 | 137,54 | 137,54 | 2.832.300 |
10 mar 2023 | 141,66 | 144,42 | 139,28 | 140,55 | 140,55 | 2.692.300 |
09 mar 2023 | 148,71 | 148,79 | 142,14 | 142,41 | 142,41 | 1.964.000 |
08 mar 2023 | 146,79 | 148,13 | 146,66 | 147,44 | 147,44 | 1.382.900 |
07 mar 2023 | 149,02 | 150,24 | 146,80 | 146,99 | 146,99 | 1.176.300 |
06 mar 2023 | 147,86 | 150,07 | 147,79 | 148,64 | 148,64 | 1.041.300 |
03 mar 2023 | 147,64 | 148,29 | 146,83 | 147,58 | 147,58 | 1.304.900 |
02 mar 2023 | 145,09 | 147,01 | 144,35 | 146,19 | 146,19 | 1.289.700 |
01 mar 2023 | 144,27 | 146,02 | 143,72 | 145,50 | 145,50 | 2.188.800 |
28 feb 2023 | 144,91 | 146,04 | 144,47 | 144,51 | 144,51 | 1.547.300 |
27 feb 2023 | 145,95 | 146,84 | 144,45 | 145,09 | 145,09 | 1.009.700 |
27 feb 2023 | 0.15 Dividendo | |||||
24 feb 2023 | 143,71 | 145,04 | 143,21 | 144,79 | 144,64 | 950.700 |
23 feb 2023 | 144,77 | 146,15 | 143,05 | 145,39 | 145,24 | 1.524.000 |
22 feb 2023 | 144,24 | 144,91 | 142,98 | 143,91 | 143,76 | 1.126.300 |
21 feb 2023 | 144,58 | 145,71 | 143,91 | 144,08 | 143,93 | 1.202.600 |
17 feb 2023 | 147,57 | 147,60 | 145,19 | 146,34 | 146,19 | 1.337.900 |
16 feb 2023 | 150,29 | 150,84 | 148,14 | 148,28 | 148,13 | 1.497.900 |
15 feb 2023 | 151,20 | 152,89 | 150,90 | 152,76 | 152,60 | 1.475.000 |
14 feb 2023 | 148,55 | 152,08 | 147,41 | 151,37 | 151,21 | 1.950.000 |
13 feb 2023 | 147,93 | 149,81 | 147,14 | 149,00 | 148,85 | 1.930.500 |
10 feb 2023 | 150,50 | 151,82 | 145,58 | 147,17 | 147,02 | 2.641.700 |
09 feb 2023 | 149,75 | 152,86 | 149,20 | 150,80 | 150,64 | 3.027.100 |
08 feb 2023 | 147,04 | 148,68 | 146,44 | 147,28 | 147,13 | 1.852.700 |
07 feb 2023 | 145,51 | 148,87 | 145,01 | 148,19 | 148,04 | 1.530.200 |
06 feb 2023 | 145,53 | 147,51 | 145,53 | 146,23 | 146,08 | 1.899.800 |
03 feb 2023 | 145,00 | 147,68 | 145,00 | 146,82 | 146,67 | 1.248.400 |
02 feb 2023 | 148,48 | 148,70 | 146,10 | 147,09 | 146,94 | 1.484.200 |
01 feb 2023 | 144,53 | 148,24 | 144,14 | 147,38 | 147,23 | 1.766.000 |
31 ene 2023 | 142,91 | 145,22 | 142,41 | 145,09 | 144,94 | 1.585.700 |
30 ene 2023 | 143,19 | 143,94 | 142,37 | 142,92 | 142,77 | 1.616.600 |
27 ene 2023 | 144,06 | 145,72 | 143,88 | 144,71 | 144,56 | 1.111.600 |
26 ene 2023 | 143,12 | 144,27 | 142,41 | 144,06 | 143,91 | 1.076.200 |
25 ene 2023 | 138,65 | 142,35 | 138,01 | 142,27 | 142,12 | 1.218.800 |
24 ene 2023 | 140,00 | 140,77 | 138,80 | 140,24 | 140,09 | 1.188.600 |
23 ene 2023 | 138,86 | 140,34 | 138,11 | 140,00 | 139,85 | 1.597.600 |
20 ene 2023 | 135,51 | 139,00 | 134,69 | 138,72 | 138,58 | 1.588.200 |
19 ene 2023 | 133,17 | 135,92 | 133,15 | 135,06 | 134,92 | 1.279.500 |
18 ene 2023 | 137,61 | 138,22 | 134,41 | 134,53 | 134,39 | 1.291.900 |
17 ene 2023 | 136,68 | 138,08 | 135,93 | 136,19 | 136,05 | 1.533.900 |
13 ene 2023 | 134,47 | 136,89 | 134,19 | 136,88 | 136,74 | 1.601.600 |
12 ene 2023 | 134,22 | 136,03 | 133,23 | 135,00 | 134,86 | 2.492.100 |
11 ene 2023 | 130,58 | 135,06 | 130,04 | 134,44 | 134,30 | 1.892.300 |
10 ene 2023 | 128,89 | 129,64 | 127,75 | 129,46 | 129,33 | 983.600 |
09 ene 2023 | 128,89 | 130,86 | 128,87 | 129,08 | 128,95 | 2.005.900 |
06 ene 2023 | 127,85 | 130,64 | 127,29 | 130,25 | 130,12 | 2.337.400 |
05 ene 2023 | 127,13 | 128,32 | 126,24 | 126,84 | 126,71 | 1.265.200 |
04 ene 2023 | 126,47 | 128,50 | 126,14 | 127,84 | 127,71 | 1.884.100 |
03 ene 2023 | 127,77 | 128,49 | 124,50 | 125,03 | 124,90 | 1.611.900 |
30 dic 2022 | 125,04 | 126,50 | 124,85 | 126,36 | 126,23 | 1.079.400 |
29 dic 2022 | 124,49 | 126,70 | 124,49 | 126,04 | 125,91 | 1.251.900 |
28 dic 2022 | 125,75 | 126,26 | 123,74 | 124,02 | 123,89 | 1.155.600 |
27 dic 2022 | 126,50 | 127,39 | 125,67 | 125,74 | 125,61 | 1.042.600 |
23 dic 2022 | 125,53 | 127,09 | 125,04 | 126,43 | 126,30 | 1.005.200 |
22 dic 2022 | 126,32 | 127,13 | 124,39 | 125,94 | 125,81 | 1.718.800 |
21 dic 2022 | 130,07 | 130,63 | 126,10 | 127,25 | 127,12 | 3.103.600 |
20 dic 2022 | 129,90 | 130,74 | 128,51 | 129,49 | 129,36 | 1.613.600 |
19 dic 2022 | 131,07 | 131,59 | 128,67 | 129,90 | 129,77 | 1.770.500 |
16 dic 2022 | 132,16 | 132,72 | 130,40 | 130,99 | 130,85 | 2.956.800 |
15 dic 2022 | 134,59 | 134,84 | 131,77 | 133,25 | 133,11 | 1.681.900 |
14 dic 2022 | 137,10 | 138,04 | 134,42 | 136,05 | 135,91 | 2.032.800 |
13 dic 2022 | 140,69 | 142,44 | 137,19 | 138,11 | 137,97 | 2.071.000 |
12 dic 2022 | 137,46 | 139,09 | 136,36 | 138,75 | 138,61 | 1.398.600 |
09 dic 2022 | 136,83 | 138,13 | 136,60 | 137,43 | 137,29 | 1.419.600 |
08 dic 2022 | 135,31 | 137,49 | 135,31 | 137,16 | 137,02 | 1.468.800 |
07 dic 2022 | 136,10 | 136,70 | 133,84 | 134,32 | 134,18 | 2.192.700 |
06 dic 2022 | 139,10 | 139,89 | 136,06 | 137,57 | 137,43 | 1.216.600 |
05 dic 2022 | 140,81 | 141,51 | 138,97 | 139,14 | 139,00 | 1.266.200 |
02 dic 2022 | 140,30 | 141,77 | 140,20 | 141,42 | 141,27 | 1.010.600 |
01 dic 2022 | 143,12 | 143,77 | 141,82 | 142,30 | 142,15 | 1.136.700 |
30 nov 2022 | 139,20 | 142,66 | 138,38 | 142,62 | 142,47 | 2.455.000 |
29 nov 2022 | 137,19 | 139,29 | 137,02 | 138,75 | 138,61 | 1.630.300 |
28 nov 2022 | 136,40 | 137,73 | 135,41 | 137,00 | 136,86 | 1.760.600 |
25 nov 2022 | 138,30 | 139,30 | 137,09 | 138,25 | 138,11 | 977.600 |
23 nov 2022 | 140,09 | 141,02 | 138,35 | 138,54 | 138,40 | 1.184.700 |
22 nov 2022 | 138,63 | 140,32 | 137,90 | 139,99 | 139,84 | 1.233.000 |
21 nov 2022 | 139,11 | 140,06 | 137,06 | 137,91 | 137,77 | 1.123.600 |
18 nov 2022 | 139,98 | 140,82 | 138,37 | 139,51 | 139,37 | 1.095.900 |
17 nov 2022 | 135,85 | 138,10 | 135,38 | 137,96 | 137,82 | 1.393.400 |
16 nov 2022 | 137,39 | 139,26 | 136,41 | 138,38 | 138,24 | 1.498.400 |
15 nov 2022 | 140,50 | 142,31 | 137,78 | 138,54 | 138,40 | 2.612.500 |
14 nov 2022 | 140,04 | 141,50 | 138,67 | 138,76 | 138,62 | 1.973.800 |
11 nov 2022 | 138,50 | 142,42 | 137,76 | 140,63 | 140,48 | 2.808.200 |
10 nov 2022 | 135,09 | 137,29 | 135,09 | 136,62 | 136,48 | 1.803.100 |
09 nov 2022 | 129,23 | 132,21 | 128,94 | 129,89 | 129,76 | 1.894.800 |
09 nov 2022 | 0.15 Dividendo | |||||
08 nov 2022 | 129,42 | 132,43 | 128,90 | 130,83 | 130,54 | 1.641.400 |
07 nov 2022 | 130,14 | 130,76 | 126,39 | 128,87 | 128,59 | 3.028.000 |
04 nov 2022 | 131,39 | 133,89 | 128,99 | 130,01 | 129,73 | 3.185.600 |
03 nov 2022 | 128,03 | 129,87 | 126,28 | 128,50 | 128,22 | 2.162.400 |
02 nov 2022 | 133,00 | 134,44 | 129,63 | 129,73 | 129,45 | 1.926.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |